Dark

ZTS20261218P65
ZTS Dec 18 2026 65.00 Put (ZTS261218P00065000)
option OPRA

EOD

Sep 29, 2026

2.69+9.350%(+0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7000	2.7000	2.6900	2.6900	+9.350%	4	2,095	0.000%
2026-09-28	2.5000	2.6800	2.4500	2.4600	-17.726%	9	2,094	+9.350%
2026-09-25	2.9900	2.9900	2.9000	2.9900	+4.545%	15	2,092	-10.033%
2026-09-24	2.3500	2.9000	2.3500	2.8600	+24.348%	27	2,078	-5.944%
2026-09-23	2.1700	2.3800	2.1700	2.3000	+12.195%	59	2,063	+16.957%
2026-09-22	2.3500	2.4000	2.0500	2.0500	-18.000%	57	2,058	+31.220%
2026-09-21	2.4500	2.8400	2.4500	2.5000	0.000%	58	2,011	+7.600%
2026-09-18	2.3400	2.5000	2.3300	2.5000	+6.383%	30	1,991	+7.600%
2026-09-17	2.6000	2.6000	2.3500	2.3500	+6.335%	6	1,974	+14.468%
2026-09-16	2.3500	2.3500	2.1300	2.2100	-9.796%	12	1,969	+21.719%
2026-09-15	2.4000	2.4500	2.3500	2.4500	+12.385%	178	1,965	+9.796%
2026-09-14	2.1000	2.3500	2.1000	2.1800	-17.736%	46	1,936	+23.394%
2026-09-11	2.7000	2.7000	2.6000	2.6500	+8.163%	9	1,924	+1.509%
2026-09-10	2.4000	2.6000	2.4000	2.4500	0.000%	6	1,916	+9.796%
2026-09-09	2.3000	2.6500	2.3000	2.4500	0.000%	59	1,913	+9.796%
2026-09-08	2.2000	2.4500	2.1800	2.4500	+16.667%	35	1,898	+9.796%
2026-09-04	2.1500	2.1800	1.9700	2.1000	+7.692%	40	1,878	+28.095%
2026-09-03	2.0000	2.2700	1.9000	1.9500	+4.278%	54	1,878	+37.949%
2026-09-02	1.9000	1.9000	1.7500	1.8700	+3.889%	21	1,880	+43.850%
2026-09-01	1.8300	1.9000	1.8000	1.8000	-5.263%	15	1,880	+49.444%
2026-08-31	1.9500	1.9500	1.8700	1.9000	0.000%	376	1,879	+41.579%
2026-08-28	2.1000	2.1500	1.9000	1.9000	-18.103%	49	1,506	+41.579%
2026-08-27	2.3600	2.4100	2.1000	2.3200	+20.833%	36	1,497	+15.948%
2026-08-26	1.9500	1.9500	1.7500	1.9200	-6.341%	16	1,478	+40.104%
2026-08-25	2.1500	2.2500	2.0500	2.0500	+2.500%	114	1,490	+31.220%
2026-08-24	2.0000	2.1000	1.9800	2.0000	0.000%	45	1,484	+34.500%
2026-08-21	2.3500	2.4000	1.9000	2.0000	-14.530%	64	1,470	+34.500%
2026-08-20	2.0500	2.3400	2.0500	2.3400	+14.146%	37	1,449	+14.957%
2026-08-19	2.5000	2.5000	1.8500	2.0500	-18.000%	120	1,436	+31.220%
2026-08-18	2.5700	2.6200	2.4500	2.5000	-13.793%	201	1,470	+7.600%
2026-08-17	2.7500	3.3000	2.6500	2.9000	+11.538%	24	1,317	-7.241%
2026-08-14	2.4500	2.6000	2.4400	2.6000	-3.704%	53	1,304	+3.462%
2026-08-13	2.5000	2.9000	2.5000	2.7000	-9.396%	50	1,251	-0.370%
2026-08-12	2.8900	3.2800	2.8900	2.9800	+14.615%	193	1,219	-9.732%
2026-08-11	2.5200	2.7000	2.5200	2.6000	-21.212%	6	1,029	+3.462%
2026-08-10	3.3000	3.4500	3.0900	3.3000	+1.227%	54	1,025	-18.485%
2026-08-07	2.4500	3.3000	2.4500	3.2600	+50.230%	21	1,045	-17.485%
2026-08-06	2.1000	2.1700	2.1000	2.1700	-45.750%	3	1,024	+23.963%
2026-08-05	3.3000	4.0000	3.3000	4.0000	+26.582%	46	1,021	-32.750%
2026-08-04	3.0000	3.3000	3.0000	3.1600	+35.622%	221	1,035	-14.873%
2026-08-03	2.3300	2.3300	2.3300	2.3300	-16.786%	20	816	+15.451%
2026-07-31	3.1000	3.1000	2.8000	2.8000	-11.111%	5	836	-3.929%
2026-07-30	3.3100	3.3100	3.1500	3.1500	+10.526%	7	833	-14.603%
2026-07-28	2.8500	2.8500	2.8500	2.8500	-8.065%	1	828	-5.614%
2026-07-27	3.2000	3.2000	3.0300	3.1000	-13.889%	8	829	-13.226%
2026-07-24	3.6000	3.6000	3.6000	3.6000	-5.013%	1	824	-25.278%
2026-07-23	3.7900	3.7900	3.7900	3.7900	+8.286%	1	824	-29.024%
2026-07-21	3.5000	3.5000	3.5000	3.5000	0.000%	5	823	-23.143%
2026-07-20	3.5000	3.5000	3.5000	3.5000	+2.941%	1	818	-23.143%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-0.293%	1	818	-20.882%
2026-07-16	3.5500	3.5500	3.4100	3.4100	-16.010%	91	818	-21.114%
2026-07-15	3.9000	4.0600	3.9000	4.0600	-0.976%	2	729	-33.744%
2026-07-14	4.4000	4.4000	4.1000	4.1000	+5.128%	40	728	-34.390%
2026-07-13	3.8000	3.9000	3.7900	3.9000	+4.558%	155	726	-31.026%
2026-07-10	3.7300	3.7300	3.7300	3.7300	-9.024%	134	576	-27.882%
2026-07-09	4.1000	4.1000	4.0000	4.1000	+5.128%	139	442	-34.390%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-20.408%	1	309	-31.026%
2026-07-01	4.8000	4.9000	4.5000	4.9000	-7.547%	20	309	-45.102%
2026-06-30	5.2000	5.3000	5.2000	5.3000	+12.766%	6	296	-49.245%
2026-06-29	4.2000	4.7000	4.1100	4.7000	+23.684%	28	294	-42.766%
2026-06-26	3.9000	3.9000	3.8000	3.8000	+2.703%	23	300	-29.211%
2026-06-25	3.4000	3.7000	3.4000	3.7000	+3.352%	8	294	-27.297%
2026-06-24	3.5800	3.5800	3.5800	3.5800	-10.500%	10	292	-24.860%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+1.010%	3	282	-32.750%
2026-06-22	4.1000	4.1000	3.9600	3.9600	-1.000%	14	280	-32.071%
2026-06-18	3.8900	4.0000	3.8900	4.0000	0.000%	12	271	-32.750%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	271	-32.750%
2026-06-16	4.1000	4.1000	4.1000	4.1000	+7.895%	9	271	-34.390%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-2.564%	1	271	-29.211%
2026-06-12	4.8300	4.8300	3.9000	3.9000	+8.333%	4	271	-31.026%
2026-06-10	3.8300	3.8300	3.6000	3.6000	-2.703%	2	271	-25.278%
2026-06-09	3.7000	3.7000	3.7000	3.7000	-21.277%	5	272	-27.297%
2026-06-08	4.6000	4.9000	4.5000	4.7000	+25.333%	19	269	-42.766%
2026-06-05	4.2500	4.3000	3.7500	3.7500	-11.137%	6	255	-28.267%
2026-06-04	4.2200	4.2200	4.2200	4.2200	-15.600%	14	256	-36.256%
2026-06-03	5.0000	5.0000	5.0000	5.0000	0.000%	6	242	-46.200%
2026-06-02	5.0100	5.0100	5.0000	5.0000	+4.167%	51	242	-46.200%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+17.073%	1	191	-43.958%
2026-05-26	3.8500	4.2000	3.8500	4.1000	+2.500%	16	190	-34.390%
2026-05-22	4.0000	4.0000	4.0000	4.0000	0.000%	2	179	-32.750%
2026-05-21	4.6000	4.6000	4.0000	4.0000	+3.896%	7	181	-32.750%
2026-05-20	4.4000	4.4000	3.8500	3.8500	-10.465%	15	181	-30.130%
2026-05-19	4.2000	4.3000	4.2000	4.3000	-7.725%	13	165	-37.442%
2026-05-18	5.4300	5.4300	4.6600	4.6600	-18.246%	9	165	-42.275%
2026-05-15	5.4600	5.7500	5.2800	5.7000	+3.636%	40	165	-52.807%
2026-05-14	5.4200	5.5000	5.4200	5.5000	+0.917%	21	118	-51.091%
2026-05-13	5.5000	5.5000	5.4500	5.4500	+4.808%	20	97	-50.642%
2026-05-12	4.7000	5.3000	4.7000	5.2000	+4.000%	47	97	-48.269%
2026-05-11	4.5000	5.0200	4.1000	5.0000	+55.763%	9	97	-46.200%
2026-05-08	2.8800	3.2100	2.8800	3.2100	+28.400%	2	27	-16.199%
2026-05-07	2.5100	2.5500	2.3000	2.5000	+390.196%	13	26	+7.600%
2026-04-13	0.5100	0.5100	0.5100	0.5100	+2.000%	4	14	+427.451%
2026-03-24	0.5000	0.5000	0.5000	0.5000	+150.000%	4	10	+438.000%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-73.333%	5	6	+1,245.000%
2025-11-05	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	+258.667%